Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.49 | 32.47 | 31.28 | 32.04 | 66,155 | +0.72(+2.30%) |
Oct 26, 2012 | 31.22 | 31.32 | 31.32 | 31.32 | 18,290 | +0.09(+0.28%) |
Oct 25, 2012 | 31.04 | 31.32 | 30.80 | 31.24 | 48,078 | +0.27(+0.86%) |
Oct 24, 2012 | 31.26 | 31.26 | 30.88 | 30.97 | 20,964 | -0.21(-0.66%) |
Oct 23, 2012 | 30.90 | 31.32 | 30.72 | 31.18 | 37,878 | -0.21(-0.66%) |
Oct 19, 2012 | 30.98 | 31.39 | 30.76 | 31.38 | 68,531 | -0.19(-0.59%) |
Oct 18, 2012 | 31.98 | 32.14 | 31.45 | 31.57 | 89,835 | -0.57(-1.76%) |
Oct 17, 2012 | 31.19 | 32.32 | 31.17 | 32.14 | 164,874 | +1.06(+3.41%) |
Oct 16, 2012 | 30.32 | 31.35 | 30.32 | 31.08 | 100,198 | +0.76(+2.51%) |
Oct 15, 2012 | 28.79 | 30.53 | 28.79 | 30.32 | 70,944 | +1.48(+5.14%) |
Oct 12, 2012 | 28.92 | 29.01 | 28.66 | 28.83 | 67,655 | -0.15(-0.53%) |
Oct 11, 2012 | 29.26 | 29.27 | 28.87 | 28.99 | 36,667 | -0.12(-0.41%) |
Oct 10, 2012 | 29.03 | 29.61 | 28.95 | 29.11 | 44,229 | +0.18(+0.62%) |
Oct 09, 2012 | 28.97 | 29.24 | 28.38 | 28.93 | 652,070 | -0.19(-0.64%) |
Oct 08, 2012 | 28.30 | 29.64 | 28.17 | 29.11 | 165,471 | +0.73(+2.56%) |
Oct 05, 2012 | 28.23 | 28.75 | 28.23 | 28.39 | 182,676 | +0.21(+0.76%) |
Oct 04, 2012 | 27.95 | 29.35 | 27.89 | 28.17 | 141,891 | +0.24(+0.86%) |
Oct 03, 2012 | 28.49 | 28.68 | 27.86 | 27.93 | 214,065 | -0.97(-3.37%) |
Oct 02, 2012 | 29.23 | 29.28 | 28.86 | 28.91 | 65,566 | -0.26(-0.89%) |
Oct 01, 2012 | 29.05 | 29.40 | 29.04 | 29.17 | 24,460 | +0.29(+0.99%) |
Sep 28, 2012 | 28.16 | 29.09 | 27.71 | 28.88 | 315,941 | +0.64(+2.27%) |
Sep 27, 2012 | 28.31 | 28.54 | 27.89 | 28.24 | 48,521 | +0.17(+0.59%) |
Sep 26, 2012 | 27.56 | 28.34 | 27.35 | 28.07 | 165,798 | +0.71(+2.58%) |
Sep 25, 2012 | 27.25 | 27.65 | 27.05 | 27.37 | 93,004 | +0.33(+1.21%) |
Sep 24, 2012 | 26.33 | 27.11 | 26.33 | 27.04 | 231,849 | +0.56(+2.12%) |
Sep 21, 2012 | 27.41 | 27.41 | 26.33 | 26.48 | 702,263 | -0.77(-2.82%) |
Sep 20, 2012 | 28.01 | 28.34 | 27.22 | 27.25 | 101,613 | -0.88(-3.13%) |
Sep 19, 2012 | 27.02 | 28.23 | 27.01 | 28.13 | 138,948 | +1.44(+5.40%) |
Sep 18, 2012 | 27.37 | 27.43 | 26.69 | 26.69 | 107,654 | -0.85(-3.10%) |
Sep 17, 2012 | 27.41 | 27.57 | 27.21 | 27.54 | 42,908 | +0.10(+0.36%) |
Sep 14, 2012 | 27.00 | 27.57 | 27.00 | 27.44 | 46,183 | +0.29(+1.06%) |
Sep 13, 2012 | 26.65 | 27.21 | 26.63 | 27.15 | 58,289 | +0.43(+1.62%) |
Sep 12, 2012 | 26.98 | 26.99 | 26.35 | 26.72 | 440,501 | -0.22(-0.82%) |
Sep 11, 2012 | 27.40 | 27.58 | 26.85 | 26.94 | 91,944 | -0.47(-1.70%) |
Sep 10, 2012 | 27.72 | 27.72 | 26.98 | 27.41 | 55,829 | -0.29(-1.06%) |
Sep 07, 2012 | 26.89 | 27.78 | 26.85 | 27.70 | 50,772 | +0.91(+3.39%) |
Sep 06, 2012 | 26.97 | 27.41 | 26.72 | 26.79 | 50,985 | -0.13(-0.47%) |
Sep 05, 2012 | 26.95 | 27.16 | 26.65 | 26.92 | 43,676 | -0.15(-0.57%) |
Sep 04, 2012 | 26.69 | 27.25 | 26.48 | 27.07 | 48,018 | +0.35(+1.30%) |
Aug 31, 2012 | 25.97 | 26.99 | 25.97 | 26.73 | 95,072 | +0.66(+2.53%) |
Aug 30, 2012 | 26.18 | 26.31 | 26.03 | 26.07 | 42,240 | -0.11(-0.43%) |
Aug 29, 2012 | 26.26 | 26.31 | 26.09 | 26.18 | 35,860 | -0.14(-0.53%) |
Aug 27, 2012 | 26.50 | 26.65 | 26.31 | 26.32 | 10,284 | -0.24(-0.90%) |
Aug 24, 2012 | 26.61 | 26.66 | 26.21 | 26.56 | 23,259 | -0.11(-0.43%) |
Aug 23, 2012 | 26.49 | 26.76 | 26.32 | 26.67 | 66,541 | +0.19(+0.70%) |
Aug 22, 2012 | 26.24 | 26.58 | 26.10 | 26.49 | 22,185 | +0.08(+0.30%) |
Aug 21, 2012 | 26.43 | 26.66 | 26.18 | 26.41 | 53,763 | +0.16(+0.61%) |
Aug 20, 2012 | 25.87 | 26.35 | 25.50 | 26.25 | 38,887 | +0.31(+1.21%) |
Aug 17, 2012 | 25.64 | 26.25 | 25.39 | 25.93 | 52,384 | +0.23(+0.88%) |
Aug 16, 2012 | 26.29 | 27.95 | 25.18 | 25.71 | 86,887 | -0.61(-2.33%) |
Aug 15, 2012 | 25.87 | 26.32 | 25.66 | 26.32 | 10,995 | +0.29(+1.10%) |
Aug 14, 2012 | 25.78 | 26.34 | 25.78 | 26.03 | 18,613 | +0.29(+1.14%) |
Aug 13, 2012 | 26.24 | 26.24 | 25.65 | 25.74 | 23,277 | -0.67(-2.53%) |
Aug 10, 2012 | 26.14 | 26.43 | 25.97 | 26.41 | 22,076 | +0.13(+0.48%) |
Aug 09, 2012 | 25.99 | 26.39 | 25.99 | 26.28 | 10,979 | +0.12(+0.46%) |
Aug 08, 2012 | 26.18 | 26.29 | 25.83 | 26.16 | 51,926 | -0.02(-0.08%) |
Aug 07, 2012 | 26.27 | 26.54 | 26.08 | 26.18 | 36,931 | -0.09(-0.33%) |
Aug 06, 2012 | 26.47 | 26.53 | 26.25 | 26.27 | 31,893 | -0.17(-0.66%) |
Aug 03, 2012 | 26.05 | 26.47 | 26.05 | 26.44 | 30,928 | +0.59(+2.27%) |
Aug 02, 2012 | 25.73 | 25.91 | 25.64 | 25.85 | 17,964 | -0.08(-0.31%) |